Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.968 | 3.998 | 3.908 | 3.938 | 35,710,628 | -0.07(-1.68%) |
May 27, 2016 | 3.953 | 4.005 | 4.005 | 4.005 | 35,787,024 | +0.02(+0.56%) |
May 26, 2016 | 3.983 | 4.013 | 3.972 | 3.983 | 8,329,698 | +0.04(+0.95%) |
May 25, 2016 | 3.908 | 3.990 | 3.901 | 3.946 | 58,691,308 | +0.06(+1.54%) |
May 24, 2016 | 3.856 | 3.893 | 3.841 | 3.886 | 10,731,483 | +0.07(+1.76%) |
May 23, 2016 | 3.833 | 3.863 | 3.811 | 3.818 | 16,666,948 | -0.09(-2.30%) |
May 20, 2016 | 3.901 | 3.934 | 3.893 | 3.908 | 11,019,100 | +0.02(+0.58%) |
May 19, 2016 | 3.818 | 3.893 | 3.807 | 3.886 | 25,017,504 | +0.04(+0.97%) |
May 18, 2016 | 3.878 | 3.931 | 3.818 | 3.848 | 16,521,302 | -0.10(-2.47%) |
May 17, 2016 | 3.938 | 3.968 | 3.901 | 3.946 | 15,924,132 | -0.04(-0.94%) |
May 16, 2016 | 3.946 | 3.998 | 3.946 | 3.983 | 9,263,558 | +0.03(+0.76%) |
May 13, 2016 | 4.073 | 4.095 | 3.946 | 3.953 | 16,594,648 | -0.16(-4.00%) |
May 12, 2016 | 4.050 | 4.125 | 3.990 | 4.118 | 37,615,784 | +0.04(+1.10%) |
May 11, 2016 | 4.118 | 4.125 | 4.035 | 4.073 | 14,911,093 | +0.01(+0.18%) |
May 10, 2016 | 4.035 | 4.080 | 4.013 | 4.065 | 13,902,055 | +0.08(+2.07%) |
May 09, 2016 | 3.976 | 3.990 | 3.845 | 3.983 | 23,940,420 | -0.01(-0.19%) |
May 06, 2016 | 4.005 | 4.028 | 3.968 | 3.990 | 26,600,398 | -0.01(-0.37%) |
May 05, 2016 | 4.110 | 4.110 | 4.001 | 4.005 | 17,374,592 | -0.10(-2.37%) |
May 04, 2016 | 4.043 | 4.125 | 4.020 | 4.103 | 17,816,140 | +0.02(+0.55%) |
May 03, 2016 | 4.043 | 4.118 | 4.020 | 4.080 | 22,105,498 | -0.07(-1.80%) |
May 02, 2016 | 4.148 | 4.170 | 4.118 | 4.155 | 14,626,845 | -0.03(-0.72%) |
Apr 29, 2016 | 4.178 | 4.193 | 4.095 | 4.185 | 24,712,836 | +0.04(+1.08%) |
Apr 28, 2016 | 4.080 | 4.155 | 4.080 | 4.140 | 17,625,574 | +0.06(+1.47%) |
Apr 27, 2016 | 4.065 | 4.103 | 4.028 | 4.080 | 19,785,206 | +0.02(+0.55%) |
Apr 26, 2016 | 4.035 | 4.065 | 4.002 | 4.058 | 29,496,628 | +0.04(+1.12%) |
Apr 25, 2016 | 4.013 | 4.020 | 3.976 | 4.013 | 6,125,531 | +0.02(+0.56%) |
Apr 22, 2016 | 3.953 | 4.039 | 3.946 | 3.990 | 15,459,963 | -0.04(-1.11%) |
Apr 21, 2016 | 4.073 | 4.077 | 3.976 | 4.035 | 17,091,906 | +0.00(+0.00%) |
Apr 20, 2016 | 3.998 | 4.050 | 3.976 | 4.035 | 22,959,100 | +0.01(+0.19%) |
Apr 19, 2016 | 3.938 | 4.035 | 3.931 | 4.028 | 15,468,554 | +0.11(+2.87%) |
Apr 18, 2016 | 3.908 | 3.968 | 3.886 | 3.916 | 25,068,996 | -0.08(-2.06%) |
Apr 15, 2016 | 3.953 | 4.005 | 3.946 | 3.998 | 19,508,474 | +0.01(+0.19%) |
Apr 14, 2016 | 3.908 | 4.005 | 3.878 | 3.990 | 18,518,618 | +0.07(+1.72%) |
Apr 13, 2016 | 3.908 | 3.946 | 3.882 | 3.923 | 26,832,880 | +0.03(+0.77%) |
Apr 12, 2016 | 3.848 | 3.901 | 3.796 | 3.893 | 16,224,158 | +0.02(+0.58%) |
Apr 11, 2016 | 3.886 | 3.893 | 3.818 | 3.871 | 20,511,110 | +0.05(+1.37%) |
Apr 08, 2016 | 3.841 | 3.848 | 3.773 | 3.818 | 18,941,054 | +0.07(+1.80%) |
Apr 07, 2016 | 3.781 | 3.800 | 3.713 | 3.751 | 13,496,485 | -0.03(-0.79%) |
Apr 06, 2016 | 3.758 | 3.788 | 3.713 | 3.781 | 9,287,317 | -0.03(-0.79%) |
Apr 05, 2016 | 3.788 | 3.811 | 3.736 | 3.811 | 13,609,512 | -0.01(-0.20%) |
Apr 04, 2016 | 3.856 | 3.871 | 3.796 | 3.818 | 19,407,978 | -0.10(-2.67%) |
Apr 01, 2016 | 3.841 | 3.953 | 3.807 | 3.923 | 20,966,344 | +0.04(+1.16%) |
Mar 31, 2016 | 3.923 | 3.946 | 3.856 | 3.878 | 21,975,546 | -0.04(-1.15%) |
Mar 30, 2016 | 3.976 | 4.013 | 3.908 | 3.923 | 22,373,794 | -0.02(-0.57%) |
Mar 29, 2016 | 3.938 | 3.983 | 3.901 | 3.946 | 32,297,224 | +0.00(+0.00%) |
Mar 28, 2016 | 3.916 | 3.961 | 3.886 | 3.946 | 16,504,251 | +0.11(+2.93%) |
Mar 24, 2016 | 3.803 | 3.833 | 3.833 | 3.833 | 39,231,064 | +0.01(+0.20%) |
Mar 23, 2016 | 3.826 | 3.863 | 3.811 | 3.826 | 24,921,514 | -0.03(-0.78%) |
Mar 22, 2016 | 3.818 | 3.878 | 3.788 | 3.856 | 34,799,428 | +0.01(+0.19%) |
Mar 21, 2016 | 3.781 | 3.863 | 3.766 | 3.848 | 26,624,354 | +0.04(+0.98%) |
Mar 18, 2016 | 3.848 | 3.856 | 3.773 | 3.811 | 32,890,002 | +0.03(+0.79%) |
Mar 17, 2016 | 3.781 | 3.803 | 3.699 | 3.781 | 38,685,220 | +0.18(+4.99%) |
Mar 16, 2016 | 3.549 | 3.616 | 3.466 | 3.601 | 22,512,804 | -0.01(-0.21%) |
Mar 15, 2016 | 3.594 | 3.676 | 3.564 | 3.609 | 27,999,602 | -0.07(-1.83%) |
Mar 14, 2016 | 3.691 | 3.736 | 3.650 | 3.676 | 20,213,360 | -0.06(-1.60%) |
Mar 11, 2016 | 3.826 | 3.848 | 3.713 | 3.736 | 36,714,640 | -0.08(-2.16%) |
Mar 10, 2016 | 3.758 | 3.833 | 3.684 | 3.818 | 43,315,536 | +0.07(+2.00%) |
Mar 09, 2016 | 3.841 | 3.848 | 3.736 | 3.743 | 35,131,824 | +0.00(+0.00%) |
Mar 08, 2016 | 3.773 | 3.781 | 3.699 | 3.743 | 25,962,826 | -0.03(-0.79%) |
Mar 07, 2016 | 3.751 | 3.826 | 3.736 | 3.773 | 29,223,552 | -0.03(-0.79%) |
Mar 04, 2016 | 3.743 | 3.811 | 3.736 | 3.803 | 49,129,824 | +0.18(+4.96%) |
Mar 03, 2016 | 3.534 | 3.624 | 3.511 | 3.624 | 22,745,370 | +0.14(+4.09%) |
Mar 02, 2016 | 3.444 | 3.493 | 3.407 | 3.481 | 22,955,592 | +0.02(+0.65%) |